243,450€
0,56%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 242,55 | 244,25 | 240,95 | 243,55 | 0,37% | - |
| 04.11.2024 | 241,70 | 243,65 | 231,90 | 242,65 | -0,12% | - |
| 01.11.2024 | 240,50 | 252,70 | 225,50 | 242,95 | 1,61% | - |
| 31.10.2024 | 242,65 | 244,55 | 233,15 | 239,10 | -4,26% | 12,00 |
| 30.10.2024 | 236,40 | 252,10 | 233,90 | 249,75 | 3,46% | 16,00 |
| 29.10.2024 | 237,65 | 245,15 | 235,05 | 241,40 | 1,84% | - |
| 28.10.2024 | 236,25 | 243,65 | 235,85 | 237,05 | 0,74% | 63,00 |
| 25.10.2024 | 236,05 | 237,40 | 235,25 | 235,30 | -0,28% | 36,00 |
| 24.10.2024 | 237,15 | 237,55 | 232,40 | 235,95 | -0,69% | 400,00 |
| 23.10.2024 | 237,30 | 239,30 | 221,60 | 237,60 | -0,21% | - |
| 22.10.2024 | 238,35 | 239,20 | 235,50 | 238,10 | -0,31% | - |
| 21.10.2024 | 239,95 | 241,55 | 238,40 | 238,85 | -0,58% | 228,00 |
| 18.10.2024 | 240,35 | 241,20 | 238,65 | 240,25 | -0,21% | - |
| 17.10.2024 | 240,10 | 242,30 | 239,10 | 240,75 | 0,21% | - |
| 16.10.2024 | 239,75 | 241,70 | 238,50 | 240,25 | 0,06% | - |
| 15.10.2024 | 240,35 | 242,90 | 237,85 | 240,10 | 0,10% | 10,00 |
| 14.10.2024 | 238,55 | 240,40 | 237,15 | 239,85 | 0,63% | 18,00 |
| 11.10.2024 | 234,75 | 238,50 | 233,00 | 238,35 | 1,45% | 60,00 |
| 10.10.2024 | 235,65 | 236,70 | 233,45 | 234,95 | -0,38% | - |
| 09.10.2024 | 232,80 | 236,70 | 228,50 | 235,85 | 1,22% | - |
| 08.10.2024 | 233,15 | 235,80 | 230,90 | 233,00 | -0,17% | - |
| 07.10.2024 | 236,40 | 236,45 | 225,05 | 233,40 | -0,87% | - |
| 04.10.2024 | 235,90 | 239,80 | 229,90 | 235,45 | -0,15% | - |
| 03.10.2024 | 237,05 | 237,35 | 233,50 | 235,80 | -0,55% | 135,00 |
| 02.10.2024 | 235,55 | 237,50 | 233,80 | 237,10 | 0,40% | - |
| 01.10.2024 | 235,05 | 237,00 | 233,50 | 236,15 | 0,36% | - |
| 30.09.2024 | 235,45 | 236,80 | 232,30 | 235,30 | -0,51% | 40,00 |
| 27.09.2024 | 234,95 | 239,70 | 233,80 | 236,50 | 0,85% | 20,00 |
| 26.09.2024 | 232,35 | 235,60 | 231,15 | 234,50 | 1,03% | 20,00 |
| 25.09.2024 | 230,25 | 233,60 | 229,50 | 232,10 | 0,30% | - |
| 24.09.2024 | 230,85 | 232,80 | 229,90 | 231,40 | 0,19% | - |
| 23.09.2024 | 228,20 | 231,10 | 227,75 | 230,95 | 1,36% | 70,00 |
| 20.09.2024 | 230,95 | 231,90 | 227,25 | 227,85 | -1,38% | 450,00 |
| 19.09.2024 | 228,60 | 232,35 | 228,15 | 231,05 | 1,40% | - |
| 18.09.2024 | 229,35 | 279,45 | 227,60 | 227,85 | -0,55% | - |
| 17.09.2024 | 229,20 | 239,55 | 228,55 | 229,10 | -0,09% | 140,00 |
| 16.09.2024 | 226,90 | 229,40 | 226,15 | 229,30 | 0,88% | - |
| 13.09.2024 | 223,85 | 227,75 | 223,60 | 227,30 | 1,34% | 45,00 |
| 12.09.2024 | 224,75 | 225,10 | 221,55 | 224,30 | 0,09% | - |
| 11.09.2024 | 223,15 | 226,25 | 219,40 | 224,10 | -0,24% | 10,00 |
| 10.09.2024 | 223,10 | 226,60 | 221,55 | 224,65 | 0,51% | - |
| 09.09.2024 | 220,50 | 233,30 | 216,50 | 223,50 | 1,66% | 15,00 |
| 06.09.2024 | 218,75 | 221,95 | 216,35 | 219,85 | 0,43% | 75,00 |
| 05.09.2024 | 220,30 | 224,85 | 211,70 | 218,90 | -0,95% | 120,00 |
| 04.09.2024 | 224,95 | 227,85 | 219,35 | 221,00 | -2,28% | 40,00 |
| 03.09.2024 | 228,65 | 248,75 | 224,65 | 226,15 | -1,16% | - |
| 02.09.2024 | 229,10 | 229,55 | 227,60 | 228,80 | -0,13% | 140,00 |
| 30.08.2024 | 226,40 | 229,45 | 225,90 | 229,10 | 1,46% | - |
| 29.08.2024 | 223,80 | 227,45 | 223,75 | 225,80 | 0,92% | - |
| 28.08.2024 | 223,70 | 225,40 | 223,05 | 223,75 | 0,34% | 360,00 |
| 27.08.2024 | 222,55 | 224,10 | 213,90 | 223,00 | 0,09% | 35,00 |
| 26.08.2024 | 220,80 | 223,75 | 220,00 | 222,80 | 0,97% | - |
| 23.08.2024 | 221,80 | 222,60 | 219,55 | 220,65 | -0,23% | 20,00 |
| 22.08.2024 | 221,30 | 222,85 | 220,05 | 221,15 | 0,02% | 67,00 |
| 21.08.2024 | 219,00 | 221,25 | 218,00 | 221,10 | 1,07% | - |
| 20.08.2024 | 219,10 | 219,65 | 217,60 | 218,75 | -0,02% | - |
| 19.08.2024 | 220,35 | 220,35 | 217,20 | 218,80 | -0,34% | 9,00 |
| 16.08.2024 | 219,10 | 222,60 | 212,50 | 219,55 | 0,27% | 40,00 |
| 15.08.2024 | 217,30 | 221,90 | 213,90 | 218,95 | 1,06% | - |
| 14.08.2024 | 217,40 | 217,65 | 215,80 | 216,65 | -0,21% | 195,00 |
| 13.08.2024 | 216,70 | 217,90 | 214,85 | 217,10 | 0,32% | 20,00 |
| 12.08.2024 | 219,10 | 219,60 | 216,25 | 216,40 | -1,30% | 53,00 |
| 09.08.2024 | 219,60 | 220,40 | 216,55 | 219,25 | -0,16% | - |
| 08.08.2024 | 216,50 | 220,10 | 211,40 | 219,60 | 1,34% | - |
| 07.08.2024 | 219,95 | 223,15 | 216,45 | 216,70 | -0,62% | 600,00 |
| 06.08.2024 | 220,60 | 222,95 | 213,30 | 218,05 | 0,25% | - |
| 05.08.2024 | 221,00 | 225,75 | 208,30 | 217,50 | -2,71% | 209,00 |
| 02.08.2024 | 222,50 | 230,65 | 218,75 | 223,55 | -0,33% | - |
| 01.08.2024 | 229,05 | 230,80 | 223,35 | 224,30 | -1,77% | - |
| 31.07.2024 | 230,45 | 315,50 | 226,90 | 228,35 | -0,93% | - |
| 30.07.2024 | 229,30 | 240,00 | 221,30 | 230,50 | 0,55% | 200,00 |
| 29.07.2024 | 228,75 | 231,05 | 227,70 | 229,25 | 0,57% | - |
| 26.07.2024 | 225,20 | 229,00 | 225,05 | 227,95 | 1,40% | 20,00 |
| 25.07.2024 | 221,40 | 227,10 | 219,25 | 224,80 | 1,79% | - |
| 24.07.2024 | 223,55 | 224,95 | 219,75 | 220,85 | -1,43% | - |
| 23.07.2024 | 225,05 | 226,60 | 223,60 | 224,05 | -0,58% | 90,00 |
| 22.07.2024 | 223,25 | 225,65 | 219,95 | 225,35 | 1,05% | 30,00 |
| 19.07.2024 | 229,05 | 231,65 | 222,30 | 223,00 | -2,49% | - |
| 18.07.2024 | 232,45 | 233,95 | 228,55 | 228,70 | -1,49% | - |
| 17.07.2024 | 232,35 | 233,60 | 230,40 | 232,15 | -0,17% | - |
| 16.07.2024 | 226,70 | 233,00 | 210,40 | 232,55 | 2,74% | - |
| 15.07.2024 | 226,25 | 227,60 | 223,70 | 226,35 | 0,40% | 120,00 |
| 12.07.2024 | 221,40 | 226,40 | 220,80 | 225,45 | 1,92% | 30,00 |
| 11.07.2024 | 217,55 | 222,40 | 216,45 | 221,20 | 1,65% | - |
| 10.07.2024 | 216,25 | 217,60 | 215,90 | 217,60 | 0,55% | - |
| 09.07.2024 | 216,35 | 218,70 | 214,65 | 216,40 | 0,14% | 65,00 |
| 08.07.2024 | 215,55 | 220,00 | 213,20 | 216,10 | 0,46% | 32,00 |
| 05.07.2024 | 218,10 | 218,70 | 214,70 | 215,10 | -1,35% | - |
| 04.07.2024 | 218,60 | 219,50 | 218,00 | 218,05 | -0,64% | 15,00 |
| 03.07.2024 | 219,10 | 220,50 | 216,50 | 219,45 | 0,11% | 40,00 |
| 02.07.2024 | 217,50 | 223,90 | 213,10 | 219,20 | 0,85% | 170,00 |
| 01.07.2024 | 221,55 | 222,20 | 216,60 | 217,35 | -1,74% | 1.073,00 |
| 28.06.2024 | 220,50 | 224,90 | 219,50 | 221,20 | -0,63% | - |
| 27.06.2024 | 223,10 | 223,25 | 220,35 | 222,60 | -0,49% | - |
| 26.06.2024 | 221,80 | 226,80 | 214,40 | 223,70 | 0,72% | - |
| 25.06.2024 | 226,20 | 228,15 | 221,15 | 222,10 | -1,73% | - |
| 24.06.2024 | 224,55 | 227,60 | 222,85 | 226,00 | 0,53% | 7,00 |
| 21.06.2024 | 227,15 | 228,15 | 223,85 | 224,80 | -1,12% | 200,00 |
| 20.06.2024 | 223,95 | 232,20 | 223,65 | 227,35 | 1,77% | 52,00 |
| 19.06.2024 | 223,85 | 224,50 | 222,75 | 223,40 | -0,27% | - |